Alector Inc.

1.13
-0.05 (-4.24%)
At close: Apr 03, 2025, 12:54 PM

Alector Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.18 1.25 1.13 1.18 0.02 1.72% 368,875
Apr 1, 2025 1.21 1.25 1.16 1.16 -0.07 -5.69% 766,951
Mar 31, 2025 1.25 1.28 1.20 1.23 -0.06 -4.65% 601,400
Mar 28, 2025 1.33 1.36 1.28 1.29 -0.04 -3.01% 385,400
Mar 27, 2025 1.31 1.36 1.29 1.33 0.03 2.31% 471,009
Mar 26, 2025 1.29 1.34 1.26 1.30 0.01 0.78% 333,500
Mar 25, 2025 1.36 1.36 1.27 1.29 -0.08 -5.84% 545,815
Mar 24, 2025 1.39 1.41 1.34 1.37 0.02 1.48% 281,142
Mar 21, 2025 1.28 1.39 1.26 1.35 0.05 3.85% 968,000
Mar 20, 2025 1.33 1.35 1.29 1.30 -0.03 -2.26% 408,979
Mar 19, 2025 1.30 1.35 1.28 1.33 0.03 2.31% 482,682
Mar 18, 2025 1.38 1.40 1.29 1.30 -0.08 -5.80% 456,509
Mar 17, 2025 1.45 1.48 1.37 1.38 -0.07 -4.83% 474,600
Mar 14, 2025 1.44 1.50 1.44 1.45 0.02 1.40% 392,312
Mar 13, 2025 1.52 1.57 1.41 1.43 -0.08 -5.30% 404,800
Mar 12, 2025 1.43 1.58 1.43 1.51 0.11 7.86% 587,376
Mar 11, 2025 1.39 1.42 1.30 1.40 0.01 0.72% 828,200
Mar 10, 2025 1.38 1.44 1.34 1.39 -0.05 -3.47% 688,500
Mar 7, 2025 1.54 1.57 1.43 1.44 -0.14 -8.86% 722,295
Mar 6, 2025 1.51 1.62 1.48 1.58 0.03 1.94% 570,018
Mar 5, 2025 1.44 1.56 1.41 1.55 0.09 6.16% 650,100
Mar 4, 2025 1.36 1.49 1.30 1.46 0.05 3.55% 1,401,430
Mar 3, 2025 1.62 1.65 1.38 1.41 -0.23 -14.02% 2,379,926
Feb 28, 2025 1.66 1.69 1.55 1.64 -0.02 -1.20% 2,412,836
Feb 27, 2025 1.88 2.09 1.65 1.66 -0.06 -3.49% 1,600,002
Feb 26, 2025 1.77 1.81 1.65 1.72 -0.05 -2.82% 578,700
Feb 25, 2025 1.78 1.80 1.70 1.77 -0.01 -0.56% 549,842
Feb 24, 2025 1.90 1.91 1.76 1.78 -0.09 -4.81% 388,300
Feb 21, 2025 1.92 1.93 1.83 1.87 0.01 0.54% 461,300
Feb 20, 2025 1.83 1.89 1.78 1.86 0.03 1.64% 455,929
Feb 19, 2025 1.72 1.86 1.71 1.83 0.07 3.98% 488,183
Feb 18, 2025 1.73 1.80 1.72 1.76 0.06 3.53% 400,457
Feb 14, 2025 1.67 1.76 1.67 1.70 0.03 1.80% 306,035
Feb 13, 2025 1.66 1.68 1.63 1.67 0.03 1.83% 351,829
Feb 12, 2025 1.57 1.65 1.55 1.64 0.03 1.86% 425,737
Feb 11, 2025 1.65 1.67 1.58 1.61 -0.04 -2.42% 519,400
Feb 10, 2025 1.74 1.75 1.65 1.65 -0.10 -5.71% 447,200
Feb 7, 2025 1.79 1.83 1.69 1.75 -0.04 -2.23% 699,300
Feb 6, 2025 1.84 1.85 1.76 1.79 -0.05 -2.72% 400,849
Feb 5, 2025 1.74 1.85 1.73 1.84 0.13 7.60% 549,558
Feb 4, 2025 1.63 1.71 1.60 1.71 0.07 4.27% 485,422
Feb 3, 2025 1.63 1.69 1.59 1.64 -0.02 -1.20% 461,612
Jan 31, 2025 1.69 1.77 1.64 1.66 -0.06 -3.49% 615,938
Jan 30, 2025 1.67 1.78 1.64 1.72 0.08 4.88% 491,400
Jan 29, 2025 1.69 1.74 1.62 1.64 -0.06 -3.53% 477,435
Jan 28, 2025 1.73 1.73 1.65 1.70 -0.04 -2.30% 623,400
Jan 27, 2025 1.78 1.93 1.72 1.74 -0.05 -2.79% 427,000
Jan 24, 2025 1.79 1.86 1.77 1.79 -0.02 -1.10% 335,400
Jan 23, 2025 1.76 1.82 1.71 1.81 0.03 1.69% 439,700
Jan 22, 2025 1.74 1.82 1.73 1.78 0.05 2.89% 443,500